Guangdong Yantang Dairy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	21.500	21.690	20.450	20.660	20.174	4,450,100
2023-10-30	20.930	21.820	20.870	21.690	21.180	3,303,600
2023-10-27	20.500	21.050	20.360	20.990	20.497	2,153,454
2023-10-26	20.590	20.680	20.230	20.570	20.086	2,121,200
2023-10-25	20.400	20.820	20.400	20.510	20.028	2,010,054
2023-10-24	19.860	20.450	19.550	20.420	19.940	1,811,300
2023-10-23	20.140	20.290	19.670	19.860	19.393	1,596,200
2023-10-20	20.270	20.480	20.100	20.140	19.666	1,314,300
2023-10-19	20.410	20.570	20.200	20.370	19.891	1,395,379
2023-10-18	20.550	20.750	20.400	20.510	20.028	1,266,480
2023-10-17	20.560	20.810	20.430	20.650	20.164	1,847,200
2023-10-16	20.560	20.720	20.310	20.440	19.959	2,988,100
2023-10-13	21.690	21.880	20.470	20.560	20.077	4,407,200
2023-10-12	20.880	21.100	20.720	20.930	20.438	1,436,500
2023-10-11	20.960	21.190	20.780	20.810	20.321	1,621,100
2023-10-10	21.370	21.400	20.860	20.950	20.457	1,531,865
2023-10-09	21.820	21.880	21.050	21.250	20.750	2,325,200
2023-09-28	21.740	22.020	21.670	21.810	21.297	1,068,457
2023-09-27	21.630	21.870	21.440	21.840	21.327	892,200
2023-09-26	21.780	21.860	21.560	21.680	21.170	733,700
2023-09-25	21.840	21.990	21.680	21.750	21.239	875,300
2023-09-22	21.580	21.890	21.350	21.840	21.327	1,168,246
2023-09-21	21.890	22.090	21.360	21.410	20.907	1,179,200
2023-09-20	21.820	22.120	21.740	21.870	21.356	1,114,000
2023-09-19	21.940	22.130	21.800	21.830	21.317	1,148,300
2023-09-18	21.700	22.000	21.500	21.920	21.405	1,675,800
2023-09-15	21.710	21.870	21.510	21.560	21.053	1,493,278
2023-09-14	22.100	22.180	21.590	21.820	21.307	2,005,000
2023-09-13	22.130	22.500	22.060	22.220	21.698	1,625,500
2023-09-12	22.170	22.420	22.060	22.160	21.639	1,692,600
2023-09-11	22.210	22.540	22.070	22.160	21.639	1,688,300
2023-09-08	22.340	22.570	22.160	22.330	21.805	1,570,020
2023-09-07	22.550	22.800	22.250	22.280	21.756	1,177,500
2023-09-06	22.760	22.960	22.550	22.550	22.020	1,536,600
2023-09-05	22.830	22.930	22.520	22.760	22.225	1,444,700
2023-09-04	22.820	23.130	22.610	22.820	22.283	1,852,100
2023-09-01	22.350	22.910	22.320	22.840	22.303	2,223,365
2023-08-31	22.320	22.560	22.020	22.290	21.766	1,659,800
2023-08-30	21.970	22.410	21.970	22.190	21.668	1,483,802
2023-08-29	22.040	22.320	21.810	22.080	21.561	1,689,600
2023-08-28	22.800	23.070	21.770	21.900	21.385	1,917,200
2023-08-25	22.470	22.610	22.020	22.100	21.580	1,322,700
2023-08-24	22.210	22.600	21.860	22.470	21.942	1,557,800
2023-08-23	22.580	22.580	21.990	21.990	21.473	1,516,398
2023-08-22	22.670	23.000	22.190	22.580	22.049	1,328,500
2023-08-21	22.630	23.000	22.490	22.640	22.108	1,523,500
2023-08-18	23.090	23.290	22.470	22.520	21.991	1,657,600
2023-08-17	22.910	23.340	22.790	23.200	22.655	2,475,900
2023-08-16	22.990	23.290	22.340	22.910	22.371	3,520,800
2023-08-15	22.990	23.250	22.670	22.740	22.205	1,349,700
2023-08-14	23.000	23.490	22.800	22.980	22.440	1,521,900
2023-08-11	23.770	23.910	23.160	23.220	22.674	1,342,600
2023-08-10	23.630	23.950	23.410	23.680	23.123	1,187,400
2023-08-09	23.520	23.890	23.410	23.630	23.074	1,427,700
2023-08-08	23.090	23.730	23.060	23.580	23.026	2,390,500
2023-08-07	23.540	23.650	23.080	23.120	22.576	2,618,900
2023-08-04	24.000	24.050	23.510	23.620	23.065	2,503,440
2023-08-03	23.700	24.210	23.400	24.150	23.582	2,582,500
2023-08-02	23.590	23.750	23.240	23.720	23.162	2,073,200
2023-08-01	23.270	23.930	23.200	23.590	23.035	1,979,600

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0600 CNY
2025-06-18	0.1500 CNY
2024-06-20	0.1500 CNY
2023-06-26	0.2000 CNY
2022-07-05	0.2000 CNY
2021-06-11	0.1500 CNY
2020-06-15	0.4000 CNY
2019-06-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.